Academy of Learning Company (TADAWUL:9541)
Saudi Arabia · Delayed Price · Currency is SAR 6.99
+0.09 (1.30%)
Jul 2, 2026, 11:08 AM AST
TADAWUL:9541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | 1.30% | 33,886 |
| Jul 1, 2026 | 6.73 | 6.90 | 6.73 | 6.90 | 6.90 | -1.43% | 7,340 |
| Jun 30, 2026 | 7.00 | 7.07 | 6.60 | 7.00 | 7.00 | - | 227,286 |
| Jun 29, 2026 | 7.02 | 7.02 | 6.85 | 7.00 | 7.00 | 1.45% | 29,827 |
| Jun 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.57% | 156,032 |
| Jun 25, 2026 | 7.08 | 7.10 | 7.00 | 7.01 | 7.01 | -0.57% | 48,897 |
| Jun 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.22% | 449 |
| Jun 23, 2026 | 7.10 | 7.10 | 6.83 | 6.83 | 6.83 | -2.84% | 73,044 |
| Jun 22, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -2.90% | 862 |
| Jun 21, 2026 | 7.09 | 7.24 | 6.90 | 7.24 | 7.24 | 2.99% | 26,082 |
| Jun 18, 2026 | 7.10 | 7.10 | 7.03 | 7.03 | 7.03 | -0.71% | 26,656 |
| Jun 17, 2026 | 7.08 | 7.08 | 6.94 | 7.08 | 7.08 | - | 3,048 |
| Jun 16, 2026 | 7.10 | 7.10 | 6.95 | 7.08 | 7.08 | - | 8,315 |
| Jun 15, 2026 | 7.19 | 7.19 | 7.00 | 7.08 | 7.08 | -0.28% | 9,889 |
| Jun 14, 2026 | 7.10 | 7.10 | 7.03 | 7.10 | 7.10 | - | 33,066 |
| Jun 11, 2026 | 6.90 | 7.20 | 6.90 | 7.10 | 7.10 | 0.14% | 4,559 |
| Jun 10, 2026 | 6.91 | 7.09 | 6.91 | 7.09 | 7.09 | 0.14% | 4,528 |
| Jun 9, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.58% | 1,507 |
| Jun 8, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | - |
| Jun 7, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -1.69% | 1,255 |
| Jun 4, 2026 | 6.96 | 7.09 | 6.85 | 7.09 | 7.09 | -0.14% | 25,243 |
| Jun 3, 2026 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 43,470 |
| Jun 2, 2026 | 7.10 | 7.10 | 6.92 | 7.00 | 7.00 | - | 52,800 |
| Jun 1, 2026 | 7.45 | 7.45 | 6.99 | 7.00 | 7.00 | - | 19,563 |
| May 31, 2026 | 7.02 | 7.02 | 6.89 | 7.00 | 7.00 | -1.41% | 11,349 |
| May 21, 2026 | 7.08 | 7.10 | 7.00 | 7.10 | 7.10 | - | 17,781 |
| May 20, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | - | 4,018 |
| May 19, 2026 | 7.04 | 7.17 | 6.89 | 7.10 | 7.10 | 0.85% | 76,151 |
| May 18, 2026 | 7.10 | 7.10 | 7.02 | 7.04 | 7.04 | -0.14% | 19,349 |
| May 17, 2026 | 7.01 | 7.10 | 7.01 | 7.05 | 7.05 | 0.71% | 6,225 |
| May 14, 2026 | 6.83 | 7.17 | 6.82 | 7.00 | 7.00 | 0.43% | 11,570 |
| May 13, 2026 | 6.72 | 7.10 | 6.72 | 6.97 | 6.97 | -1.27% | 23,501 |
| May 12, 2026 | 7.00 | 7.10 | 6.73 | 7.06 | 7.06 | 1.15% | 30,899 |
| May 11, 2026 | 6.75 | 6.98 | 6.68 | 6.98 | 6.98 | 1.16% | 50,045 |
| May 10, 2026 | 7.08 | 7.08 | 6.75 | 6.90 | 6.90 | -1.43% | 17,652 |
| May 7, 2026 | 7.00 | 7.00 | 6.56 | 7.00 | 7.00 | 1.16% | 14,780 |
| May 6, 2026 | 7.09 | 7.20 | 6.92 | 6.92 | 6.92 | 0.29% | 450,476 |
| May 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 1,131 |
| May 4, 2026 | 7.10 | 7.10 | 6.85 | 6.85 | 6.85 | -0.72% | 7,500 |
| May 3, 2026 | 6.90 | 7.24 | 6.61 | 6.90 | 6.90 | 2.99% | 14,842 |
| Apr 30, 2026 | 6.60 | 6.70 | 6.50 | 6.70 | 6.70 | 1.52% | 30,704 |
| Apr 29, 2026 | 6.63 | 6.63 | 6.60 | 6.60 | 6.60 | - | 3,831 |
| Apr 28, 2026 | 6.84 | 6.84 | 6.60 | 6.60 | 6.60 | -3.51% | 47,253 |
| Apr 27, 2026 | 6.82 | 6.96 | 6.62 | 6.84 | 6.84 | 3.64% | 62,175 |
| Apr 26, 2026 | 6.44 | 6.84 | 6.44 | 6.60 | 6.60 | -0.90% | 34,626 |
| Apr 23, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | 236 |
| Apr 22, 2026 | 6.62 | 6.75 | 6.62 | 6.66 | 6.66 | -0.15% | 13,029 |
| Apr 21, 2026 | 6.57 | 6.80 | 6.51 | 6.67 | 6.67 | -1.77% | 88,542 |
| Apr 20, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | - |
| Apr 19, 2026 | 6.65 | 6.79 | 6.50 | 6.79 | 6.79 | 2.11% | 21,234 |